Chipotle Mexican Grill, Inc. (CMG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:05PM EDT
After hours:
Strike:2400.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240621C02400000 | 2024-05-29 12:45PM EDT | 2024-06-21 | 704.03 | 718.00 | 735.50 | 0.00 | - | 1 | 96 | 61.87% |
| CMG240719C02400000 | 2024-05-13 11:56AM EDT | 2024-07-19 | 829.10 | 730.00 | 747.90 | 0.00 | - | 1 | 2 | 51.31% |
| CMG240920C02400000 | 2024-04-09 11:01AM EDT | 2024-09-20 | 598.73 | 879.20 | 896.00 | 0.00 | - | 1 | 42 | 70.80% |
| CMG241220C02400000 | 2024-05-29 10:37AM EDT | 2024-12-20 | 810.15 | 814.00 | 832.00 | 0.00 | - | 1 | 2 | 43.45% |
| CMG250117C02400000 | 2024-05-31 12:38PM EDT | 2025-01-17 | 790.10 | 829.00 | 848.00 | -172.60 | -17.93% | 1 | 135 | 43.28% |
| CMG250620C02400000 | 2024-04-30 12:23PM EDT | 2025-06-20 | 991.61 | 905.20 | 922.00 | 0.00 | - | 1 | 8 | 42.03% |
| CMG260116C02400000 | 2024-02-12 10:55AM EDT | 2026-01-16 | 615.00 | 708.00 | 726.00 | 0.00 | - | 1 | 5 | 0.00% |
| CMG261218C02400000 | 2024-05-23 10:17AM EDT | 2026-12-18 | 1,197.00 | 1,162.00 | 1,182.00 | 0.00 | - | - | 1 | 44.43% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240614P02400000 | 2024-05-16 3:06PM EDT | 2024-06-14 | 2.25 | 0.00 | 3.80 | 0.00 | - | - | 1 | 63.03% |
| CMG240621P02400000 | 2024-05-31 11:47AM EDT | 2024-06-21 | 0.80 | 0.25 | 2.50 | -0.05 | -5.88% | 1 | 253 | 53.57% |
| CMG240719P02400000 | 2024-05-31 1:13PM EDT | 2024-07-19 | 1.85 | 0.75 | 4.60 | +0.35 | +23.33% | 1 | 37 | 38.68% |
| CMG240920P02400000 | 2024-05-31 12:25PM EDT | 2024-09-20 | 11.20 | 10.00 | 13.30 | +2.35 | +26.55% | 24 | 17 | 31.49% |
| CMG241220P02400000 | 2024-05-30 10:47AM EDT | 2024-12-20 | 31.66 | 25.00 | 33.00 | 0.00 | - | 1 | 35 | 29.44% |
| CMG250117P02400000 | 2024-05-29 3:55PM EDT | 2025-01-17 | 38.00 | 31.10 | 38.80 | 0.00 | - | 1 | 125 | 28.95% |
| CMG250620P02400000 | 2024-05-01 10:03AM EDT | 2025-06-20 | 78.70 | 65.00 | 75.00 | 0.00 | - | 33 | 150 | 27.95% |
| CMG260116P02400000 | 2024-05-16 3:21PM EDT | 2026-01-16 | 111.40 | 104.00 | 121.00 | 0.00 | - | 1 | 18 | 27.24% |
© 2024 Yahoo. All rights reserved.